Ａｂａｌａｎｃｅの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/06 | 2,728 | 2,760 | 2,679 | 2,733 | -24 | -0.9% | 177,300 |
| 2024/02/05 | 2,672 | 2,772 | 2,642 | 2,757 | +118 | +4.5% | 342,400 |
| 2024/02/02 | 2,645 | 2,697 | 2,615 | 2,639 | +19 | +0.7% | 265,600 |
| 2024/02/01 | 2,685 | 2,713 | 2,605 | 2,620 | -98 | -3.6% | 375,200 |
| 2024/01/31 | 2,764 | 2,768 | 2,675 | 2,718 | -84 | -3% | 369,500 |
| 2024/01/30 | 2,790 | 2,840 | 2,760 | 2,802 | +43 | +1.6% | 227,500 |
| 2024/01/29 | 2,852 | 2,870 | 2,743 | 2,759 | -113 | -3.9% | 418,300 |
| 2024/01/26 | 2,881 | 2,919 | 2,853 | 2,872 | -17 | -0.6% | 217,000 |
| 2024/01/25 | 2,962 | 2,969 | 2,837 | 2,889 | -71 | -2.4% | 377,300 |
| 2024/01/24 | 2,966 | 3,050 | 2,913 | 2,960 | -13 | -0.4% | 306,900 |
| 2024/01/23 | 3,080 | 3,080 | 2,960 | 2,973 | -57 | -1.9% | 328,800 |
| 2024/01/22 | 2,862 | 3,045 | 2,819 | 3,030 | +177 | +6.2% | 369,600 |
| 2024/01/19 | 2,901 | 2,910 | 2,812 | 2,853 | -18 | -0.6% | 313,500 |
| 2024/01/18 | 2,950 | 2,974 | 2,861 | 2,871 | -84 | -2.8% | 331,800 |
| 2024/01/17 | 3,145 | 3,150 | 2,955 | 2,955 | -185 | -5.9% | 511,300 |
| 2024/01/16 | 3,230 | 3,240 | 3,140 | 3,140 | -65 | -2% | 119,700 |
| 2024/01/15 | 3,155 | 3,230 | 3,130 | 3,205 | +50 | +1.6% | 176,600 |
| 2024/01/12 | 3,145 | 3,175 | 3,100 | 3,155 | +10 | +0.3% | 165,100 |
| 2024/01/11 | 3,210 | 3,210 | 3,110 | 3,145 | -40 | -1.3% | 195,400 |
| 2024/01/10 | 3,175 | 3,225 | 3,165 | 3,185 | +10 | +0.3% | 171,100 |
| 2024/01/09 | 3,125 | 3,190 | 3,100 | 3,175 | +90 | +2.9% | 271,700 |
| 2024/01/05 | 3,210 | 3,235 | 3,075 | 3,085 | -175 | -5.4% | 426,800 |
| 2024/01/04 | 3,200 | 3,295 | 3,190 | 3,260 | -25 | -0.8% | 141,800 |
| 2023/12/29 | 3,305 | 3,355 | 3,230 | 3,285 | -20 | -0.6% | 219,000 |
| 2023/12/28 | 3,180 | 3,330 | 3,115 | 3,305 | +130 | +4.1% | 265,500 |
| 2023/12/27 | 3,070 | 3,175 | 3,065 | 3,175 | +80 | +2.6% | 356,700 |
| 2023/12/26 | 3,175 | 3,230 | 3,095 | 3,095 | -50 | -1.6% | 341,200 |
| 2023/12/25 | 3,285 | 3,300 | 3,145 | 3,145 | -185 | -5.6% | 392,200 |
| 2023/12/22 | 3,400 | 3,405 | 3,300 | 3,330 | -75 | -2.2% | 382,900 |
| 2023/12/21 | 3,395 | 3,430 | 3,380 | 3,405 | -30 | -0.9% | 209,800 |
| 2023/12/20 | 3,580 | 3,595 | 3,435 | 3,435 | -115 | -3.2% | 290,600 |
| 2023/12/19 | 3,490 | 3,550 | 3,435 | 3,550 | +35 | +1% | 202,500 |
| 2023/12/18 | 3,480 | 3,600 | 3,450 | 3,515 | +10 | +0.3% | 233,900 |
| 2023/12/15 | 3,420 | 3,510 | 3,400 | 3,505 | +110 | +3.2% | 237,300 |
| 2023/12/14 | 3,500 | 3,530 | 3,395 | 3,395 | -55 | -1.6% | 192,900 |
| 2023/12/13 | 3,440 | 3,500 | 3,380 | 3,450 | -5 | -0.1% | 223,700 |
| 2023/12/12 | 3,510 | 3,510 | 3,360 | 3,455 | +5 | +0.1% | 261,000 |
| 2023/12/11 | 3,530 | 3,540 | 3,425 | 3,450 | -50 | -1.4% | 169,500 |
| 2023/12/08 | 3,400 | 3,530 | 3,395 | 3,500 | +30 | +0.9% | 252,400 |
| 2023/12/07 | 3,580 | 3,585 | 3,450 | 3,470 | -130 | -3.6% | 378,200 |
| 2023/12/06 | 3,740 | 3,770 | 3,590 | 3,600 | -100 | -2.7% | 461,900 |
| 2023/12/05 | 3,760 | 3,810 | 3,675 | 3,700 | -125 | -3.3% | 430,600 |
| 2023/12/04 | 3,670 | 3,835 | 3,615 | 3,825 | +195 | +5.4% | 628,500 |
| 2023/12/01 | 3,740 | 3,770 | 3,615 | 3,630 | -140 | -3.7% | 490,300 |
| 2023/11/30 | 3,475 | 3,770 | 3,475 | 3,770 | +305 | +8.8% | 805,700 |
| 2023/11/29 | 3,455 | 3,530 | 3,410 | 3,465 | -25 | -0.7% | 282,200 |
| 2023/11/28 | 3,425 | 3,510 | 3,390 | 3,490 | +10 | +0.3% | 388,900 |
| 2023/11/27 | 3,650 | 3,685 | 3,480 | 3,480 | -160 | -4.4% | 404,800 |
| 2023/11/24 | 3,490 | 3,725 | 3,465 | 3,640 | +175 | +5.1% | 978,500 |
| 2023/11/22 | 3,560 | 3,610 | 3,465 | 3,465 | -125 | -3.5% | 448,600 |
351～
400
件表示中 / 4357件
類似銘柄と比較する
現在ご覧いただいている「Ａｂａｌａｎｃｅ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| Ａｂａｌａｎｃｅ | 77,000円 | +31.2% | - | 0.39% | 4.85倍 | 0.60倍 |
|
ＩＴ創業後、建機商社ＷＷＢと株式交換。主力は太陽光発電。傘下にベトナム太陽光パネル会社 |
| ニレコ | 195,200円 | +2.3% | -3.8% | 4.35% | 10.40倍 | 0.87倍 |
|
プロセス制御・計測機器メーカー。シートやフィルム制御装置、画像処理技術活用した検査機も |
| コスモス電 | 932,000円 | -8.6% | -2.7% | 1.88% | 18.00倍 | 1.66倍 |
|
産業機器用可変抵抗器の有力メーカー。自動車用電装センサー、抵抗体応用の面状発熱体も展開 |
| 共和電 | 52,700円 | +2.9% | -0.7% | 3.80% | 12.59倍 | 0.76倍 |
|
ひずみゲージとその応用計測機器でシェア４割。衝突試験用など自動車向け強化。米国、中国も |
| 名古屋電 | 111,100円 | +1.4% | -16.6% | 4.05% | 7.49倍 | 0.58倍 |
|
道路電光情報板など情報表示システムの草分け。第２柱のＸ線検査装置事業を２２年１０月譲渡 |
市場注目の銘柄
チャート関連のコラム
